SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608C004000002023-06-07 10:09AM EDT2023-06-0829.0026.4227.14+1.53+5.57%21269.34%
SPY230609C004000002023-06-07 3:50PM EDT2023-06-0927.0526.4727.21-1.19-4.21%173,28951.22%
SPY230612C004000002023-06-06 11:23AM EDT2023-06-1228.1626.5427.280.00-102239.70%
SPY230613C004000002023-05-31 9:36AM EDT2023-06-1319.8026.6227.360.00--437.18%
SPY230614C004000002023-06-02 11:20AM EDT2023-06-1428.2026.7327.460.00-2235.50%
SPY230615C004000002023-06-07 3:12PM EDT2023-06-1527.3325.8329.27-0.77-2.74%21546.73%
SPY230616C004000002023-06-07 3:55PM EDT2023-06-1627.0827.2028.02-2.06-7.07%14858,78035.85%
SPY230623C004000002023-06-06 4:11PM EDT2023-06-2329.2026.9527.820.00-98425.75%
SPY230630C004000002023-06-07 2:44PM EDT2023-06-3027.8327.1627.99-1.25-4.30%226,69022.28%
SPY230707C004000002023-06-05 3:58PM EDT2023-07-0728.9627.5028.280.00-22720.66%
SPY230714C004000002023-06-07 12:34PM EDT2023-07-1429.2428.1828.91-0.16-0.54%566520.64%
SPY230721C004000002023-06-07 3:40PM EDT2023-07-2129.0028.9229.63-1.75-5.69%9716,36820.87%
SPY230818C004000002023-06-07 3:47PM EDT2023-08-1832.6032.1832.78-1.56-4.57%96,24322.06%
SPY230915C004000002023-06-07 2:49PM EDT2023-09-1535.5035.0635.62-1.26-3.43%1016,41422.66%
SPY230929C004000002023-06-07 12:44PM EDT2023-09-2936.9835.8836.41-0.06-0.16%697622.21%
SPY231020C004000002023-06-07 1:05PM EDT2023-10-2038.0037.6638.37-0.88-2.26%61,13422.62%
SPY231215C004000002023-06-07 3:31PM EDT2023-12-1543.5343.0243.72-0.47-1.07%1414,42223.92%
SPY231229C004000002023-06-06 10:09AM EDT2023-12-2944.7943.6344.340.00-171023.63%
SPY240119C004000002023-06-07 3:16PM EDT2024-01-1945.4445.1045.81-1.22-2.61%4312,56723.71%
SPY240315C004000002023-06-07 12:28PM EDT2024-03-1550.7649.8850.86-0.27-0.53%2079324.91%
SPY240328C004000002023-06-07 2:09PM EDT2024-03-2851.2450.4851.46-0.87-1.67%148624.78%
SPY240621C004000002023-06-07 12:34PM EDT2024-06-2157.7556.4257.60-0.61-1.05%58,38825.64%
SPY241220C004000002023-06-07 3:50PM EDT2024-12-2067.0066.1867.86-1.00-1.47%67,54526.28%
SPY250117C004000002023-06-06 12:22PM EDT2025-01-1770.0065.7470.110.00-41,32226.76%
SPY250321C004000002023-06-07 10:40AM EDT2025-03-2172.4068.5073.50+2.35+3.35%216927.02%
SPY251219C004000002023-06-07 12:28PM EDT2025-12-1982.0079.5084.50-1.75-2.09%102,92127.02%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY230608P004000002023-06-07 4:06PM EDT2023-06-080.020.010.020.00-7926,49248.83%
SPY230609P004000002023-06-07 4:11PM EDT2023-06-090.020.020.03-0.01-33.33%3,62225,62336.13%
SPY230612P004000002023-06-07 4:12PM EDT2023-06-120.040.040.05-0.01-20.00%631,26524.41%
SPY230613P004000002023-06-07 3:56PM EDT2023-06-130.060.060.07-0.01-14.29%491,05023.34%
SPY230614P004000002023-06-07 4:12PM EDT2023-06-140.100.100.11-0.02-16.67%2001,12323.15%
SPY230615P004000002023-06-07 3:19PM EDT2023-06-150.120.140.15-0.03-20.00%40435322.75%
SPY230616P004000002023-06-07 4:13PM EDT2023-06-160.200.190.200.00-6,515149,72322.51%
SPY230623P004000002023-06-07 3:58PM EDT2023-06-230.360.380.390.00-5106,60619.24%
SPY230630P004000002023-06-07 4:07PM EDT2023-06-300.690.690.70+0.02+2.99%16,24052,76918.32%
SPY230707P004000002023-06-07 4:10PM EDT2023-07-070.960.960.97+0.05+5.49%6691,69417.44%
SPY230714P004000002023-06-07 4:01PM EDT2023-07-141.301.301.32+0.05+4.00%3953,20417.13%
SPY230721P004000002023-06-07 4:12PM EDT2023-07-211.621.631.64+0.07+4.52%12,48890,54716.78%
SPY230818P004000002023-06-07 4:12PM EDT2023-08-183.173.183.21+0.10+3.26%1,22131,55316.58%
SPY230915P004000002023-06-07 4:08PM EDT2023-09-154.754.734.75+0.13+2.81%13,690120,53116.54%
SPY230929P004000002023-06-07 3:04PM EDT2023-09-295.485.545.60+0.06+1.11%2468,32116.69%
SPY231020P004000002023-06-07 3:46PM EDT2023-10-206.596.616.66+0.13+2.01%8588,58616.65%
SPY231117P004000002023-06-07 3:48PM EDT2023-11-178.027.978.04+0.10+1.26%1,62861516.66%
SPY231215P004000002023-06-07 4:13PM EDT2023-12-159.229.179.24+0.21+2.33%23350,28416.57%
SPY231229P004000002023-06-07 4:13PM EDT2023-12-299.799.779.88+0.17+1.77%317,33116.59%
SPY240119P004000002023-06-07 3:53PM EDT2024-01-1910.6010.6010.71+0.11+1.05%1,26429,51716.53%
SPY240315P004000002023-06-07 4:07PM EDT2024-03-1512.9812.6813.09+0.21+1.64%21,3206,64116.64%
SPY240328P004000002023-06-07 2:07PM EDT2024-03-2813.3313.1713.67-0.01-0.07%148416.70%
SPY240621P004000002023-06-07 4:01PM EDT2024-06-2116.1715.8016.51+0.19+1.19%3,84323,23816.56%
SPY241220P004000002023-06-07 3:54PM EDT2024-12-2021.4220.7521.98+0.22+1.04%8929,89416.47%
SPY250117P004000002023-06-07 9:30AM EDT2025-01-1722.6020.3723.10+0.02+0.09%52,65016.64%
SPY250321P004000002023-06-06 3:45PM EDT2025-03-2122.2521.0026.000.00-113117.20%
SPY250620P004000002023-05-30 3:11PM EDT2025-06-2025.3723.0027.50-2.33-8.41%14416.78%
SPY251219P004000002023-06-07 1:21PM EDT2025-12-1929.2526.5030.00-0.25-0.85%1382416.04%